AKR: Acadia Realty Trust

As of Friday, October 30th, 2026

$ 19.03

-0.04 -0.21%

Open: 19.12
High: 19.24
Low: 18.94
Volume: 1,042,542
Previous Close on Thursday, October 29th, 2026

$ 19.07

+0.45 +2.42%

Open: 18.86
High: 19.09
Low: 18.78
Volume: 883,781

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 19.12 19.24 18.94 19.03 1,042,542 -0.04 -0.21
2026-10-29 18.86 19.09 18.78 19.07 883,781 +0.45 +2.42
2026-10-28 18.73 18.81 18.55 18.62 1,204,578 -0.24 -1.27
2026-10-27 18.81 18.94 18.76 18.86 1,004,417 +0.03 +0.16
2026-10-26 18.73 18.95 18.73 18.83 929,621 +0.05 +0.27
2026-10-23 18.88 18.88 18.64 18.78 797,032 0.00 0.00
2026-10-22 18.30 18.87 18.25 18.78 1,701,217 +0.58 +3.19
2026-10-21 18.52 18.61 18.14 18.20 1,194,867 -0.28 -1.52
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 19.24
On 2026-10-30		 18.55
On 2026-10-28		 0.25 1.33 18.95
On 2026-10-26		 18.55
On 2026-10-28		 -2.11 18.88
10D 19.24
On 2026-10-30		 18.14
On 2026-10-21		 0.44 2.37 18.71
On 2026-10-20		 18.14
On 2026-10-21		 -3.05 18.69
20D 19.24
On 2026-10-30		 17.96
On 2026-10-14		 0.40 2.15 18.87
On 2026-10-16		 18.14
On 2026-10-21		 -3.87 18.50
WTD 19.24
On 2026-10-30		 18.55
On 2026-10-28		 0.25 1.33 18.95
On 2026-10-26		 18.55
On 2026-10-28		 -2.11 18.88
MTD 19.24
On 2026-10-30		 17.96
On 2026-10-14		 0.29 1.55 18.87
On 2026-10-02		 17.96
On 2026-10-14		 -4.82 18.52
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
AKR

Acadia Realty Trust

19.03 -0.04 -0.21 1,042,542